Mesoblast Limited - American Depositary Shares (MESO)

Historical Prices For Mesoblast Limited - American Depositary Shares (MESO)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	18.82	19.28	18.72	19.05	294,942	19.05
12/09/2025	18.66	19.28	18.48	18.76	309,947	18.76
12/08/2025	18.10	18.36	18.00	18.11	179,831	18.11
12/05/2025	17.56	18.15	17.56	17.87	247,878	17.87
12/04/2025	16.98	17.52	16.80	17.19	212,032	17.19
12/03/2025	16.49	17.22	16.49	16.93	138,521	16.93
12/02/2025	16.67	16.95	16.43	16.57	202,823	16.57
12/01/2025	17.20	17.65	16.85	17.00	237,184	17.00
11/28/2025	17.55	17.57	17.07	17.23	191,863	17.23
11/26/2025	17.52	17.79	17.35	17.37	451,941	17.37
11/25/2025	16.19	16.31	15.87	16.06	203,020	16.06
11/24/2025	15.31	16.00	15.13	15.62	249,358	15.62
11/21/2025	14.72	15.62	14.69	15.37	200,912	15.37
11/20/2025	15.07	15.24	14.32	14.32	170,774	14.32
11/19/2025	14.79	14.94	14.56	14.85	75,898	14.85
11/18/2025	14.87	15.03	14.56	14.89	106,322	14.89
11/17/2025	15.05	15.61	15.05	15.09	142,382	15.09
11/14/2025	14.49	15.03	14.42	14.77	129,964	14.77
11/13/2025	15.38	15.38	14.70	14.92	206,924	14.92
11/12/2025	15.71	15.75	15.32	15.70	113,535	15.70
11/11/2025	15.22	15.57	15.19	15.53	180,497	15.53
11/10/2025	15.03	15.34	15.02	15.21	141,520	15.21
11/07/2025	14.57	14.62	14.10	14.61	268,880	14.61
11/06/2025	15.20	15.29	14.80	14.93	227,170	14.93
11/05/2025	15.53	15.83	15.46	15.54	134,952	15.54
11/04/2025	15.67	15.93	15.58	15.59	117,894	15.59
11/03/2025	16.36	16.36	15.71	16.11	280,084	16.11
10/31/2025	16.50	16.91	16.38	16.66	146,220	16.66
10/30/2025	16.36	16.52	16.10	16.43	83,591	16.43
10/29/2025	16.73	16.73	16.28	16.36	120,757	16.36
10/28/2025	16.74	17.00	16.66	16.73	92,252	16.73
10/27/2025	16.87	17.01	16.50	16.71	166,279	16.71
10/24/2025	17.03	17.18	16.79	16.81	136,948	16.81
10/23/2025	16.86	17.42	16.86	17.10	171,130	17.10
10/22/2025	17.63	17.66	16.90	17.18	212,013	17.18
10/21/2025	18.55	18.94	18.18	18.37	377,332	18.37
10/20/2025	17.24	17.82	17.23	17.65	199,158	17.65
10/17/2025	17.26	17.29	16.79	17.07	272,808	17.07
10/16/2025	18.26	18.50	17.98	18.09	156,776	18.09
10/15/2025	17.80	18.09	17.71	17.95	132,022	17.95
10/14/2025	17.79	17.98	17.55	17.79	255,656	17.79
10/13/2025	18.32	18.56	17.81	18.14	226,125	18.14
10/10/2025	19.09	19.17	18.10	18.32	262,376	18.32
10/09/2025	19.75	20.18	19.47	19.53	245,659	19.53
10/08/2025	19.33	19.98	19.28	19.75	693,786	19.75
10/07/2025	17.79	18.40	17.79	18.09	368,804	18.09
10/06/2025	17.44	17.64	17.08	17.32	306,084	17.32
10/03/2025	18.23	18.98	18.11	18.41	487,493	18.41
10/02/2025	16.80	17.07	16.66	17.02	199,843	17.02
10/01/2025	15.95	16.46	15.87	16.27	200,953	16.27
9/30/2025	15.73	16.15	15.60	16.11	185,758	16.11
9/29/2025	15.95	16.19	15.89	16.02	138,211	16.02
9/26/2025	15.79	15.99	15.60	15.86	124,227	15.86
9/25/2025	16.30	16.50	16.10	16.31	132,174	16.31
9/24/2025	16.22	16.53	16.22	16.26	172,851	16.26
9/23/2025	16.50	16.57	16.25	16.31	281,182	16.31
9/22/2025	16.53	17.14	16.44	16.85	328,454	16.85
9/19/2025	15.93	17.13	15.81	17.01	1,303,828	17.01
9/18/2025	15.54	16.00	15.46	15.75	320,292	15.75
9/17/2025	15.35	15.53	14.97	15.07	182,191	15.07
9/16/2025	15.47	15.66	15.35	15.60	211,251	15.60
9/15/2025	15.55	15.55	15.12	15.46	162,440	15.46
9/12/2025	14.67	14.98	14.67	14.82	185,726	14.82
9/11/2025	15.40	15.46	15.20	15.37	165,180	15.37